Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.300
-0.025 (-1.89%)
Aug 7, 2025, 4:10 PM AEST
Viva Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 22,250 |
| Aug 6, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 7,487 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 87,431 |
| Aug 4, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | 1,234 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -2.27% | 5,346 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.75% | 30,598 |
| Jul 30, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 5.56% | 111,166 |
| Jul 29, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | - | 97,058 |
| Jul 28, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 983,042 |
| Jul 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,031 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | - | 24,813 |
| Jul 24, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 13,669 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 90,739 |
| Jul 22, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 10,538 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 76,352 |
| Jul 18, 2025 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 36,710 |
| Jul 17, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 4,538 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -2.99% | 52,738 |
| Jul 15, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 4,401 |
| Jul 14, 2025 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 5.60% | 22,866 |
| Jul 11, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 136,700 |
| Jul 10, 2025 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 1,570 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 8,999 |
| Jul 8, 2025 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 5.47% | 27,880 |
| Jul 7, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 240,085 |
| Jul 4, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 40,846 |
| Jul 3, 2025 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | - | 109,153 |
| Jul 2, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 95,215 |
| Jul 1, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | - | 16,719 |
| Jun 30, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 23,208 |
| Jun 27, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 86,621 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 128,337 |
| Jun 25, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 41,681 |
| Jun 24, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 16,029 |
| Jun 23, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 16,844 |
| Jun 20, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 126,895 |
| Jun 19, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 110,539 |
| Jun 18, 2025 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | - | 100,973 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 9,956 |
| Jun 16, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 203,411 |
| Jun 13, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 15,319 |
| Jun 12, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | - | 28,854 |
| Jun 11, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 19,710 |
| Jun 10, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 43,662 |
| Jun 6, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 4.55% | 19,929 |
| Jun 5, 2025 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 25,446 |
| Jun 4, 2025 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 62,521 |
| Jun 3, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 40,130 |
| Jun 2, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 29,735 |
| May 30, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 45,273 |